Market [unlinked] / USD
Identifier on Gemini: cubeusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.8994 USD |
7,099.9017 |
0.9611 USD |
0.8966 USD |
0.8994 USD |
0.8994 USD |
| 2023-12-05 |
0.9611 USD |
4,927.8556 |
0.9329 USD |
0.9300 USD |
0.9300 USD |
0.9611 USD |
| 2023-12-04 |
0.9329 USD |
14,816.9867 |
0.9546 USD |
0.9237 USD |
0.9329 USD |
0.9329 USD |
| 2023-12-03 |
0.9546 USD |
10,269.2692 |
0.9146 USD |
0.9055 USD |
0.9055 USD |
0.9546 USD |
| 2023-12-02 |
0.9206 USD |
2,474.1083 |
0.8877 USD |
0.8817 USD |
0.8877 USD |
0.9086 USD |
| 2023-12-01 |
0.8877 USD |
2,913.5386 |
0.8762 USD |
0.8750 USD |
0.8750 USD |
0.8877 USD |
| 2023-11-30 |
0.8762 USD |
3,871.7336 |
0.8762 USD |
0.8750 USD |
0.8750 USD |
0.8762 USD |
| 2023-11-29 |
0.8762 USD |
6,803.4170 |
0.8762 USD |
0.8644 USD |
0.8702 USD |
0.8762 USD |
| 2023-11-28 |
0.8762 USD |
2,731.4699 |
0.9025 USD |
0.8702 USD |
0.8762 USD |
0.8762 USD |
| 2023-11-27 |
0.9086 USD |
7,657.9436 |
0.9055 USD |
0.8732 USD |
0.8877 USD |
0.9025 USD |
| 2023-11-26 |
0.9055 USD |
8,419.2645 |
0.8790 USD |
0.8674 USD |
0.8674 USD |
0.9055 USD |
| 2023-11-25 |
0.8817 USD |
3,500.9155 |
0.8966 USD |
0.8732 USD |
0.8762 USD |
0.8817 USD |
| 2023-11-24 |
0.8937 USD |
6,295.0921 |
0.9237 USD |
0.8762 USD |
0.8937 USD |
0.8937 USD |
| 2023-11-23 |
0.9237 USD |
1,017.0654 |
0.9206 USD |
0.9146 USD |
0.9174 USD |
0.9174 USD |
| 2023-11-22 |
0.9206 USD |
5,084.1854 |
0.9086 USD |
0.8938 USD |
0.8994 USD |
0.9206 USD |
| 2023-11-21 |
0.9086 USD |
4,760.3567 |
0.9454 USD |
0.9086 USD |
0.9300 USD |
0.9086 USD |
| 2023-11-20 |
0.9454 USD |
5,123.6462 |
0.9516 USD |
0.9422 USD |
0.9454 USD |
0.9454 USD |
| 2023-11-19 |
0.9487 USD |
13,377.4479 |
0.9707 USD |
0.9161 USD |
0.9250 USD |
0.9487 USD |
| 2023-11-18 |
0.9707 USD |
1,521.7331 |
0.9611 USD |
0.9546 USD |
0.9546 USD |
0.9707 USD |
| 2023-11-17 |
0.9737 USD |
2,338.8313 |
0.9579 USD |
0.9422 USD |
0.9487 USD |
0.9644 USD |
| 2023-11-16 |
0.9579 USD |
6,050.1311 |
0.9871 USD |
0.9516 USD |
0.9579 USD |
0.9579 USD |
| 2023-11-15 |
0.9932 USD |
12,017.1425 |
0.9500 USD |
0.9268 USD |
0.9422 USD |
0.9902 USD |
| 2023-11-14 |
0.9516 USD |
12,382.9122 |
1.0034 USD |
0.9516 USD |
0.9771 USD |
0.9901 USD |
| 2023-11-13 |
1.0034 USD |
13,167.4408 |
1.0500 USD |
0.9932 USD |
1.0069 USD |
0.9932 USD |
| 2023-11-12 |
1.0500 USD |
26,889.6329 |
1.0101 USD |
0.9400 USD |
0.9579 USD |
1.0202 USD |
| 2023-11-11 |
0.9967 USD |
16,283.4729 |
0.9358 USD |
0.9025 USD |
0.9086 USD |
0.9967 USD |
| 2023-11-10 |
0.9358 USD |
17,631.7481 |
0.9174 USD |
0.8877 USD |
0.8938 USD |
0.9516 USD |
| 2023-11-09 |
0.9117 USD |
19,078.9771 |
0.8307 USD |
0.8307 USD |
0.8307 USD |
0.9086 USD |
| 2023-11-08 |
0.8307 USD |
21,721.9051 |
0.8790 USD |
0.8307 USD |
0.8363 USD |
0.8307 USD |
| 2023-11-07 |
0.8790 USD |
7,406.0989 |
0.9000 USD |
0.8732 USD |
0.8762 USD |
0.8790 USD |
| 2023-11-06 |
0.9000 USD |
3,489.9298 |
0.8617 USD |
0.8531 USD |
0.8560 USD |
0.8938 USD |
| 2023-11-05 |
0.8531 USD |
6,639.5792 |
0.9000 USD |
0.8307 USD |
0.8334 USD |
0.8531 USD |
| 2023-11-04 |
0.9000 USD |
4,824.1737 |
0.8093 USD |
0.8093 USD |
0.8255 USD |
0.8560 USD |
| 2023-11-03 |
0.8093 USD |
5,483.3726 |
0.8530 USD |
0.8011 USD |
0.8038 USD |
0.8093 USD |
| 2023-11-02 |
0.8530 USD |
5,574.2580 |
0.9025 USD |
0.8474 USD |
0.8474 USD |
0.8530 USD |
| 2023-11-01 |
0.9086 USD |
1,179.9491 |
0.9146 USD |
0.9055 USD |
0.9117 USD |
0.9055 USD |
| 2023-10-31 |
0.9237 USD |
36,366.3839 |
0.8908 USD |
0.8255 USD |
0.8848 USD |
0.9237 USD |
| 2023-10-30 |
0.8938 USD |
23,046.9137 |
0.7546 USD |
0.7424 USD |
0.7424 USD |
0.8732 USD |
| 2023-10-29 |
0.7546 USD |
3,804.3556 |
0.7400 USD |
0.7329 USD |
0.7329 USD |
0.7546 USD |
| 2023-10-28 |
0.7400 USD |
2,086.3346 |
0.7450 USD |
0.7351 USD |
0.7351 USD |
0.7400 USD |
| 2023-10-27 |
0.7450 USD |
3,618.8435 |
0.7476 USD |
0.7303 USD |
0.7303 USD |
0.7450 USD |
| 2023-10-26 |
0.7476 USD |
11,569.2463 |
0.7351 USD |
0.7135 USD |
0.7185 USD |
0.7476 USD |
| 2023-10-25 |
0.7351 USD |
3,912.0325 |
0.7499 USD |
0.7000 USD |
0.7098 USD |
0.7351 USD |
| 2023-10-24 |
0.7499 USD |
11,413.4972 |
0.7254 USD |
0.7254 USD |
0.7499 USD |
0.7499 USD |
| 2023-10-23 |
0.7254 USD |
5,926.0814 |
0.6995 USD |
0.6971 USD |
0.7019 USD |
0.7254 USD |
| 2023-10-22 |
0.6995 USD |
9,707.0249 |
0.6396 USD |
0.6356 USD |
0.6356 USD |
0.6811 USD |
| 2023-10-21 |
0.6396 USD |
3,071.0144 |
0.6334 USD |
0.6252 USD |
0.6291 USD |
0.6396 USD |
| 2023-10-20 |
0.6334 USD |
14,768.0484 |
0.6026 USD |
0.5907 USD |
0.6008 USD |
0.6334 USD |
| 2023-10-19 |
0.6231 USD |
3,462.0563 |
0.6430 USD |
0.6231 USD |
0.6270 USD |
0.6231 USD |
| 2023-10-18 |
0.6461 USD |
3,836.9772 |
0.6231 USD |
0.6188 USD |
0.6188 USD |
0.6461 USD |